579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183600,395191250,19980,19980,19980,19980,117
|
|
20240115,183500,395191250,19980,19980,19980,19980,0
|
|
20240115,183400,395191250,19980,19980,19980,19980,0
|
|
20240115,183300,395191250,19980,19980,19980,19980,0
|
|
20240115,183200,395191250,19980,19980,19980,19980,0
|
|
20240115,183100,395191250,19980,19980,19980,19980,0
|
|
20240115,183000,395191250,19980,19980,19980,19980,0
|
|
20240115,182900,395191250,19980,19980,19980,19980,0
|
|
20240115,182800,395191250,19980,19980,19980,19980,0
|
|
20240115,182700,395191250,19980,19980,19980,19980,0
|
|
20240115,182600,395191250,19980,19980,19980,19980,0
|
|
20240115,182500,395191250,19980,19980,19980,19980,0
|
|
20240115,182400,395191250,19980,19980,19980,19980,0
|
|
20240115,182300,395191250,19980,19980,19980,19980,0
|
|
20240115,182200,395191250,19980,19980,19980,19980,0
|
|
20240115,182100,395191250,19980,19980,19980,19980,0
|
|
20240115,182000,395191250,19980,19980,19980,19980,0
|
|
20240115,181900,395191250,19980,19980,19980,19980,0
|
|
20240115,181800,395191250,19980,19980,19980,19980,0
|
|
20240115,181700,395191250,19980,19980,19980,19980,0
|
|
20240115,181600,395191250,19980,19980,19980,19980,0
|
|
20240115,181500,395191250,19980,19980,19980,19980,0
|
|
20240115,181400,395191250,19980,19980,19980,19980,0
|
|
20240115,181300,395191250,19980,19980,19980,19980,0
|
|
20240115,181200,395191250,19980,19980,19980,19980,0
|
|
20240115,181100,395191250,19980,19980,19980,19980,0
|
|
20240115,181000,395191250,19980,19980,19980,19980,0
|
|
20240115,180900,395191250,19980,19980,19980,19980,0
|
|
20240115,180800,395191250,19980,19980,19980,19980,0
|
|
20240115,180700,395191250,19980,19980,19980,19980,0
|
|
20240115,180600,395191250,19980,19980,19980,19980,117
|
|
20240115,180500,395191250,19980,19980,19980,19980,0
|
|
20240115,180400,395191250,19980,19980,19980,19980,0
|
|
20240115,180300,395191250,19980,19980,19980,19980,0
|
|
20240115,180200,395191250,19980,19980,19980,19980,0
|
|
20240115,180100,395191250,19980,19980,19980,19980,0
|
|
20240115,180000,395191250,19980,19980,19980,19980,0
|
|
20240115,175900,395191250,19980,19980,19980,19980,0
|
|
20240115,175800,395191250,19980,19980,19980,19980,0
|
|
20240115,175700,395191250,19980,19980,19980,19980,0
|
|
20240115,175600,395191250,19980,19980,19980,19980,0
|
|
20240115,175500,395191250,19980,19980,19980,19980,0
|
|
20240115,175400,395191250,19980,19980,19980,19980,0
|
|
20240115,175300,395191250,19980,19980,19980,19980,0
|
|
20240115,175200,395191250,19980,19980,19980,19980,0
|
|
20240115,175100,395191250,19980,19980,19980,19980,0
|
|
20240115,175000,395191250,19980,19980,19980,19980,0
|
|
20240115,174900,395191250,19980,19980,19980,19980,0
|
|
20240115,174800,395191250,19980,19980,19980,19980,0
|
|
20240115,174700,395191250,19980,19980,19980,19980,0
|
|
20240115,174600,395191250,19980,19980,19980,19980,0
|
|
20240115,174500,395191250,19980,19980,19980,19980,0
|
|
20240115,174400,395191250,19980,19980,19980,19980,0
|
|
20240115,174300,395191250,19980,19980,19980,19980,0
|
|
20240115,174200,395191250,19980,19980,19980,19980,0
|
|
20240115,174100,395191250,19980,19980,19980,19980,0
|
|
20240115,174000,395191250,19980,19980,19980,19980,0
|
|
20240115,173900,395191250,19980,19980,19980,19980,0
|
|
20240115,173800,395191250,19980,19980,19980,19980,0
|
|
20240115,173700,395191250,19980,19980,19980,19980,0
|
|
20240115,173600,395191250,19980,19980,19980,19980,117
|
|
20240115,173500,395191250,19980,19980,19980,19980,0
|
|
20240115,173400,395191250,19980,19980,19980,19980,0
|
|
20240115,173300,395191250,19980,19980,19980,19980,0
|
|
20240115,173200,395191250,19980,19980,19980,19980,0
|
|
20240115,173100,395191250,19980,19980,19980,19980,0
|
|
20240115,173000,395191250,19980,19980,19980,19980,0
|
|
20240115,172900,395191250,19980,19980,19980,19980,0
|
|
20240115,172800,395191250,19980,19980,19980,19980,0
|
|
20240115,172700,395191250,19980,19980,19980,19980,0
|
|
20240115,172600,395191250,19980,19980,19980,19980,0
|
|
20240115,172500,395191250,19980,19980,19980,19980,0
|
|
20240115,172400,395191250,19980,19980,19980,19980,0
|
|
20240115,172300,395191250,19980,19980,19980,19980,0
|
|
20240115,172200,395191250,19980,19980,19980,19980,0
|
|
20240115,172100,395191250,19980,19980,19980,19980,0
|
|
20240115,172000,395191250,19980,19980,19980,19980,0
|
|
20240115,171900,395191250,19980,19980,19980,19980,0
|
|
20240115,171800,395191250,19980,19980,19980,19980,0
|
|
20240115,171700,395191250,19980,19980,19980,19980,0
|
|
20240115,171600,395191250,19980,19980,19980,19980,0
|
|
20240115,171500,395191250,19980,19980,19980,19980,0
|
|
20240115,171400,395191250,19980,19980,19980,19980,0
|
|
20240115,171300,395191250,19980,19980,19980,19980,0
|
|
20240115,171200,395191250,19980,19980,19980,19980,0
|
|
20240115,171100,395191250,19980,19980,19980,19980,0
|
|
20240115,171000,395191250,19980,19980,19980,19980,0
|
|
20240115,170900,395191250,19980,19980,19980,19980,0
|
|
20240115,170800,395191250,19980,19980,19980,19980,0
|
|
20240115,170700,395191250,19980,19980,19980,19980,0
|
|
20240115,170600,395191250,19980,19980,19980,19980,117
|
|
20240115,170500,395191250,19980,19980,19980,19980,0
|
|
20240115,170400,395191250,19980,19980,19980,19980,0
|
|
20240115,170300,395191250,19980,19980,19980,19980,0
|
|
20240115,170200,395191250,19980,19980,19980,19980,0
|
|
20240115,170100,395191250,19980,19980,19980,19980,0
|
|
20240115,170000,395191250,19980,19980,19980,19980,0
|
|
20240115,165900,395191250,19980,19980,19980,19980,0
|
|
20240115,165800,395191250,19980,19980,19980,19980,0
|
|
20240115,165700,395191250,19980,19980,19980,19980,0
|
|
20240115,165600,395191250,19980,19980,19980,19980,0
|
|
20240115,165500,395191250,19980,19980,19980,19980,0
|
|
20240115,165400,395191250,19980,19980,19980,19980,0
|
|
20240115,165300,395191250,19980,19980,19980,19980,0
|
|
20240115,165200,395191250,19980,19980,19980,19980,0
|
|
20240115,165100,395191250,19980,19980,19980,19980,0
|
|
20240115,165000,395191250,19980,19980,19980,19980,0
|
|
20240115,164900,395191250,19980,19980,19980,19980,0
|
|
20240115,164800,395191250,19980,19980,19980,19980,0
|
|
20240115,164700,395191250,19980,19980,19980,19980,0
|
|
20240115,164600,395191250,19980,19980,19980,19980,0
|
|
20240115,164500,395191250,19980,19980,19980,19980,0
|
|
20240115,164400,395191250,19980,19980,19980,19980,0
|
|
20240115,164300,395191250,19980,19980,19980,19980,0
|
|
20240115,164200,395191250,19980,19980,19980,19980,0
|
|
20240115,164100,395191250,19980,19980,19980,19980,0
|
|
20240115,164000,395191250,19980,19980,19980,19980,0
|
|
20240115,163900,395191250,19980,19980,19980,19980,0
|
|
20240115,163800,395191250,19980,19980,19980,19980,0
|
|
20240115,163700,395191250,19980,19980,19980,19980,0
|
|
20240115,163600,395191250,19980,19980,19980,19980,117
|
|
20240115,163500,395191250,19980,19980,19980,19980,0
|
|
20240115,163400,395191250,19980,19980,19980,19980,0
|
|
20240115,163300,395191250,19980,19980,19980,19980,0
|
|
20240115,163200,395191250,19980,19980,19980,19980,0
|
|
20240115,163100,395191250,19980,19980,19980,19980,0
|
|
20240115,163000,395191250,19980,19980,19980,19980,0
|
|
20240115,162900,395191250,19980,19980,19980,19980,0
|
|
20240115,162800,395191250,19980,19980,19980,19980,0
|
|
20240115,162700,395191250,19980,19980,19980,19980,0
|
|
20240115,162600,395191250,19980,19980,19980,19980,0
|
|
20240115,162500,395191250,19980,19980,19980,19980,0
|
|
20240115,162400,395191250,19980,19980,19980,19980,0
|
|
20240115,162300,395191250,19980,19980,19980,19980,0
|
|
20240115,162200,395191250,19980,19980,19980,19980,0
|
|
20240115,162100,395191250,19980,19980,19980,19980,0
|
|
20240115,162000,395191250,19980,19980,19980,19980,0
|
|
20240115,161900,395191250,19980,19980,19980,19980,0
|
|
20240115,161800,395191250,19980,19980,19980,19980,0
|
|
20240115,161700,395191250,19980,19980,19980,19980,0
|
|
20240115,161600,395191250,19980,19980,19980,19980,0
|
|
20240115,161500,395191250,19980,19980,19980,19980,0
|
|
20240115,161400,395191250,19980,19980,19980,19980,0
|
|
20240115,161300,395191250,19980,19980,19980,19980,0
|
|
20240115,161200,395191250,19980,19980,19980,19980,0
|
|
20240115,161100,395191250,19980,19980,19980,19980,0
|
|
20240115,161000,395191250,19980,19980,19980,19980,0
|
|
20240115,160900,395191250,19980,19980,19980,19980,0
|
|
20240115,160800,395191250,19980,19980,19980,19980,0
|
|
20240115,160700,395191250,19980,19980,19980,19980,0
|
|
20240115,160600,395191250,19980,19980,19980,19980,117
|
|
20240115,160500,395191250,19980,19980,19980,19980,0
|
|
20240115,160400,395191250,19980,19980,19980,19980,0
|
|
20240115,160300,395191250,19980,19980,19980,19980,0
|
|
20240115,160200,395191250,19980,19980,19980,19980,0
|
|
20240115,160100,395191250,19980,19980,19980,19980,0
|
|
20240115,160000,395191250,19980,19980,19980,19980,0
|
|
20240115,155900,395191250,19980,19980,19980,19980,0
|
|
20240115,155800,395191250,19980,19980,19980,19980,0
|
|
20240115,155700,395191250,19980,19980,19980,19980,0
|
|
20240115,155600,395191250,19980,19980,19980,19980,0
|
|
20240115,155500,395191250,19980,19980,19980,19980,0
|
|
20240115,155400,395191250,19980,19980,19980,19980,0
|
|
20240115,155300,395191250,19980,19980,19980,19980,0
|
|
20240115,155200,395191250,19980,19980,19980,19980,0
|
|
20240115,155100,395191250,19980,19980,19980,19980,0
|
|
20240115,155000,395191250,19980,19980,19980,19980,0
|
|
20240115,154900,395191250,19980,19980,19980,19980,0
|
|
20240115,154800,395191250,19980,19980,19980,19980,0
|
|
20240115,154700,395191250,19980,19980,19980,19980,0
|
|
20240115,154600,395191250,19980,19980,19980,19980,0
|
|
20240115,154500,395191250,19980,19980,19980,19980,0
|
|
20240115,154400,395191250,19980,19980,19980,19980,0
|
|
20240115,154300,395191250,19980,19980,19980,19980,0
|
|
20240115,154200,395191250,19980,19980,19980,19980,0
|
|
20240115,154100,395191250,19980,19980,19980,19980,0
|
|
20240115,154000,395191250,19980,19980,19980,19980,0
|
|
20240115,153900,395191250,19980,19980,19980,19980,0
|
|
20240115,153800,395191250,19980,19980,19980,19980,0
|
|
20240115,153700,395191250,19980,19980,19980,19980,0
|
|
20240115,153600,395191250,19980,19980,19980,19980,117
|
|
20240115,153500,395191250,19980,19980,19980,19980,0
|
|
20240115,153400,395191250,19980,19980,19980,19980,0
|
|
20240115,153300,395191250,19980,19980,19980,19980,0
|
|
20240115,153200,395191250,19980,19980,19980,19980,0
|
|
20240115,153100,395191250,19980,19980,19980,19980,0
|
|
20240115,153000,395191250,19980,19980,19980,19980,117
|
|
20240115,152900,392853590,19980,19980,19980,19980,0
|
|
20240115,152800,392853590,19980,19980,19980,19980,0
|
|
20240115,152700,392853590,19980,19980,19980,19980,0
|
|
20240115,152600,392853590,19980,19980,19980,19980,0
|
|
20240115,152500,392853590,19980,19980,19980,19980,0
|
|
20240115,152400,392853590,19980,19980,19980,19980,0
|
|
20240115,152300,392853590,19980,19980,19980,19980,0
|
|
20240115,152200,392853590,19980,19980,19980,19980,0
|
|
20240115,152100,392853590,19980,19980,19980,19980,0
|
|
20240115,152000,392853590,19980,19980,19980,19980,0
|
|
20240115,151900,392853590,19980,19940,19980,19940,181
|
|
20240115,151800,389244410,19940,19940,19940,19940,0
|
|
20240115,151700,389244410,19940,19940,19940,19940,10
|
|
20240115,151600,389045010,19940,19950,19950,19940,20
|
|
20240115,151500,388646160,19950,19950,19950,19950,1
|
|
20240115,151400,388626210,19940,19940,19940,19940,0
|
|
20240115,151300,388626210,19940,19940,19940,19940,0
|
|
20240115,151200,388626210,19940,19950,19950,19940,40
|
|
20240115,151100,387828420,19950,19950,19950,19950,2
|
|
20240115,151000,387788520,19950,19950,19950,19950,4
|
|
20240115,150900,387708720,19950,19950,19950,19950,1
|
|
20240115,150800,387688770,19950,19950,19950,19950,1
|
|
20240115,150700,387668820,19950,19950,19950,19950,1
|
|
20240115,150600,387648870,19950,19950,19950,19950,2
|
|
20240115,150500,387608970,19950,19950,19950,19950,11
|
|
20240115,150400,387389520,19940,19940,19940,19940,0
|
|
20240115,150300,387389520,19940,19940,19940,19940,1
|
|
20240115,150200,387369580,19940,19940,19940,19940,10
|
|
20240115,150100,387170180,19940,19940,19940,19940,0
|
|
20240115,150000,387170180,19940,19940,19940,19940,1
|
|
20240115,145900,387150240,19940,19940,19940,19940,0
|
|
20240115,145800,387150240,19940,19950,19960,19940,101
|
|
20240115,145700,385136130,19950,19950,19950,19950,1
|
|
20240115,145600,385116180,19950,19950,19950,19950,1
|
|
20240115,145500,385096230,19950,19950,19950,19950,2
|
|
20240115,145400,385056330,19950,19950,19950,19950,1
|
|
20240115,145300,385036380,19950,19950,19950,19950,1
|
|
20240115,145200,385016430,19950,19950,19950,19950,2
|
|
20240115,145100,384976530,19950,19950,19950,19950,2
|
|
20240115,145000,384936630,20050,19950,20050,19950,500
|
|
20240115,144900,374936350,19940,19940,19940,19940,50
|
|
20240115,144800,373939350,19940,19940,19940,19940,20
|
|
20240115,144700,373540550,19950,19950,19950,19950,0
|
|
20240115,144600,373540550,19950,19950,19950,19950,0
|
|
20240115,144500,373540550,19950,19950,19950,19950,13
|
|
20240115,144400,373281200,19970,19970,19970,19970,0
|
|
20240115,144300,373281200,19970,19970,19970,19950,85
|
|
20240115,144200,371583830,19980,19980,19980,19980,0
|
|
20240115,144100,371583830,19980,19970,19980,19970,46
|
|
20240115,144000,370665200,19950,19950,19950,19950,0
|
|
20240115,143900,370665200,19950,19950,19950,19950,0
|
|
20240115,143800,370665200,19950,19950,19950,19950,0
|
|
20240115,143700,370665200,19950,19950,19950,19950,0
|
|
20240115,143600,370665200,19950,19950,19950,19950,0
|
|
20240115,143500,370665200,19950,19950,19950,19950,0
|
|
20240115,143400,370665200,19950,19950,19950,19950,0
|
|
20240115,143300,370665200,19950,19950,19950,19950,0
|
|
20240115,143200,370665200,19950,19950,19950,19950,0
|
|
20240115,143100,370665200,19950,19950,19950,19950,17
|
|
20240115,143000,370326050,19940,19940,19940,19940,0
|
|
20240115,142900,370326050,19940,19940,19940,19940,173
|
|
20240115,142800,366876430,19940,19940,19940,19940,9
|
|
20240115,142700,366696970,19940,19940,19940,19940,0
|
|
20240115,142600,366696970,19940,19940,19940,19940,0
|
|
20240115,142500,366696970,19940,19940,19940,19940,3
|
|
20240115,142400,366637150,19940,19940,19940,19940,18
|
|
20240115,142300,366278230,19970,19970,19970,19970,0
|
|
20240115,142200,366278230,19970,19970,19970,19970,0
|
|
20240115,142100,366278230,19970,19970,19970,19970,7
|
|
20240115,142000,366138440,19950,19960,19960,19940,73
|
|
20240115,141900,364681630,19960,19960,19960,19960,0
|
|
20240115,141800,364681630,19960,19960,19960,19960,0
|
|
20240115,141700,364681630,19960,19960,19960,19960,100
|
|
20240115,141600,362685630,19960,19960,19960,19960,200
|
|
20240115,141500,358693630,19970,19970,19970,19970,3
|
|
20240115,141400,358633720,19970,19970,19970,19970,14
|
|
20240115,141300,358354140,19960,19960,19960,19960,14
|
|
20240115,141200,358074700,19980,19980,19980,19980,0
|
|
20240115,141100,358074700,19980,19980,19980,19980,0
|
|
20240115,141000,358074700,19980,19980,19980,19980,26
|
|
20240115,140900,357555220,19950,19950,19950,19950,0
|
|
20240115,140800,357555220,19950,19950,19950,19950,0
|
|
20240115,140700,357555220,19950,19950,19950,19950,0
|
|
20240115,140600,357555220,19950,19950,19950,19950,3
|
|
20240115,140500,357495370,19950,19950,19950,19950,0
|
|
20240115,140400,357495370,19950,19950,19950,19950,8
|
|
20240115,140300,357335770,19950,19950,19950,19950,0
|
|
20240115,140200,357335770,19950,19950,19950,19950,0
|
|
20240115,140100,357335770,19950,19950,19950,19950,0
|
|
20240115,140000,357335770,19950,19950,19950,19950,0
|
|
20240115,135900,357335770,19950,19950,19950,19950,1
|
|
20240115,135800,357315820,19950,19950,19950,19950,67
|
|
20240115,135700,355979170,19940,19940,19940,19940,0
|
|
20240115,135600,355979170,19940,19940,19940,19940,0
|
|
20240115,135500,355979170,19940,19940,19940,19940,10
|
|
20240115,135400,355779770,19940,19940,19940,19940,0
|
|
20240115,135300,355779770,19940,19940,19940,19940,0
|
|
20240115,135200,355779770,19940,19940,19940,19940,0
|
|
20240115,135100,355779770,19940,19940,19940,19940,0
|
|
20240115,135000,355779770,19940,19940,19940,19940,0
|
|
20240115,134900,355779770,19940,19940,19940,19940,0
|
|
20240115,134800,355779770,19940,19940,19940,19940,1
|
|
20240115,134700,355759830,19980,19980,19980,19980,1
|
|
20240115,134600,355739850,19980,19980,19980,19980,0
|
|
20240115,134500,355739850,19980,19980,19980,19980,0
|
|
20240115,134400,355739850,19980,19980,19980,19980,0
|
|
20240115,134300,355739850,19980,19980,19980,19980,0
|
|
20240115,134200,355739850,19980,19980,19980,19980,0
|
|
20240115,134100,355739850,19980,19980,19980,19980,0
|
|
20240115,134000,355739850,19980,19940,19980,19940,2
|
|
20240115,133900,355699930,19940,19940,19940,19940,0
|
|
20240115,133800,355699930,19940,19940,19940,19940,0
|
|
20240115,133700,355699930,19940,19940,19940,19940,0
|
|
20240115,133600,355699930,19940,19940,19940,19940,0
|
|
20240115,133500,355699930,19940,19940,19940,19940,0
|
|
20240115,133400,355699930,19940,19940,19940,19940,0
|
|
20240115,133300,355699930,19940,19940,19940,19940,11
|
|
20240115,133200,355480590,19940,19940,19940,19940,0
|
|
20240115,133100,355480590,19940,19940,19940,19940,20
|
|
20240115,133000,355081790,19940,19940,19940,19940,1
|
|
20240115,132900,355061850,19940,19940,19940,19940,9
|
|
20240115,132800,354882390,19940,19940,19940,19940,0
|
|
20240115,132700,354882390,19940,19940,19940,19940,0
|
|
20240115,132600,354882390,19940,19940,19940,19940,0
|
|
20240115,132500,354882390,19940,19940,19940,19940,0
|
|
20240115,132400,354882390,19940,19940,19940,19940,1
|
|
20240115,132300,354862450,19940,19940,19940,19940,0
|
|
20240115,132200,354862450,19940,19940,19940,19940,0
|
|
20240115,132100,354862450,19940,19940,19940,19940,1
|
|
20240115,132000,354842510,20000,19940,20000,19940,286
|
|
20240115,131900,349135500,19950,19950,19950,19950,0
|
|
20240115,131800,349135500,19950,19950,19950,19950,0
|
|
20240115,131700,349135500,19950,19950,19950,19950,1
|
|
20240115,131600,349115550,19950,19950,19950,19950,0
|
|
20240115,131500,349115550,19950,19950,19950,19950,35
|
|
20240115,131400,348417300,19950,19950,19950,19950,1
|
|
20240115,131300,348397350,19950,19950,19950,19950,1
|
|
20240115,131200,348377400,19940,19940,19940,19940,0
|
|
20240115,131100,348377400,19940,19940,19940,19940,12
|
|
20240115,131000,348138120,19940,19990,19990,19940,332
|
|
20240115,130900,341503730,19990,19990,19990,19990,0
|
|
20240115,130800,341503730,19990,19990,19990,19990,0
|
|
20240115,130700,341503730,19990,19990,19990,19990,7
|
|
20240115,130600,341363800,19990,19990,19990,19990,1
|
|
20240115,130500,341343810,19990,19990,19990,19990,0
|
|
20240115,130400,341343810,19990,19990,19990,19990,0
|
|
20240115,130300,341343810,19990,19990,19990,19990,0
|
|
20240115,130200,341343810,19990,19990,19990,19990,0
|
|
20240115,130100,341343810,19990,19990,19990,19990,0
|
|
20240115,130000,341343810,19990,19990,19990,19990,0
|
|
20240115,125900,341343810,19990,19990,19990,19990,2
|
|
20240115,125800,341303830,19990,19990,19990,19990,0
|
|
20240115,125700,341303830,19990,19990,19990,19990,0
|
|
20240115,125600,341303830,19990,19990,19990,19990,0
|
|
20240115,125500,341303830,19990,19990,19990,19990,0
|
|
20240115,125400,341303830,19990,19990,19990,19990,0
|
|
20240115,125300,341303830,19990,19990,19990,19990,0
|
|
20240115,125200,341303830,19990,19990,19990,19990,0
|
|
20240115,125100,341303830,19990,19990,19990,19990,0
|
|
20240115,125000,341303830,19990,19990,19990,19990,0
|
|
20240115,124900,341303830,19990,19990,19990,19990,0
|
|
20240115,124800,341303830,19990,19990,19990,19990,1
|
|
20240115,124700,341283840,19990,19990,19990,19990,1
|
|
20240115,124600,341263850,19990,19990,19990,19990,1
|
|
20240115,124500,341243860,19990,19990,19990,19990,2
|
|
20240115,124400,341203880,19990,19990,19990,19990,1
|
|
20240115,124300,341183890,19990,19990,19990,19990,1
|
|
20240115,124200,341163900,19990,19990,19990,19990,2
|
|
20240115,124100,341123920,19990,19990,19990,19990,140
|
|
20240115,124000,338325320,19990,19990,19990,19990,0
|
|
20240115,123900,338325320,19990,19990,19990,19990,0
|
|
20240115,123800,338325320,19990,19990,19990,19990,36
|
|
20240115,123700,337605680,19990,19990,19990,19990,0
|
|
20240115,123600,337605680,19990,19990,19990,19990,0
|
|
20240115,123500,337605680,19990,19990,19990,19990,0
|
|
20240115,123400,337605680,19990,19990,19990,19990,0
|
|
20240115,123300,337605680,19990,19990,19990,19990,0
|
|
20240115,123200,337605680,19990,19990,19990,19990,0
|
|
20240115,123100,337605680,19990,19990,19990,19990,0
|
|
20240115,123000,337605680,19990,19990,19990,19990,0
|
|
20240115,122900,337605680,19990,19990,19990,19990,2
|
|
20240115,122800,337565700,19990,19990,19990,19990,1
|
|
20240115,122700,337545710,19990,19990,19990,19990,1
|
|
20240115,122600,337525720,19990,19990,19990,19990,2
|
|
20240115,122500,337485740,19990,19990,19990,19990,1
|
|
20240115,122400,337465750,19990,19990,19990,19990,18
|
|
20240115,122300,337105930,19990,19990,19990,19990,4
|
|
20240115,122200,337025970,19980,19980,19980,19980,0
|
|
20240115,122100,337025970,19980,19980,19980,19980,1
|
|
20240115,122000,337005990,19980,19980,19980,19980,1
|
|
20240115,121900,336986010,19980,19980,19980,19980,1
|
|
20240115,121800,336966030,19980,19980,19980,19980,2
|
|
20240115,121700,336926070,19980,19980,19980,19980,1
|
|
20240115,121600,336906090,19980,19980,19980,19980,2
|
|
20240115,121500,336866130,19980,19980,19980,19980,1
|
|
20240115,121400,336846150,19980,19980,19980,19980,11
|
|
20240115,121300,336626370,20050,20050,20050,20050,0
|
|
20240115,121200,336626370,20050,20050,20050,20050,1
|
|
20240115,121100,336606320,20050,20050,20050,20050,0
|
|
20240115,121000,336606320,20050,20050,20050,20050,0
|
|
20240115,120900,336606320,20050,20050,20050,20050,0
|
|
20240115,120800,336606320,20050,20050,20050,20050,0
|
|
20240115,120700,336606320,20050,19940,20050,19940,27
|
|
20240115,120600,336066710,19940,19940,19940,19940,1
|
|
20240115,120500,336046770,19950,19950,19950,19950,2
|
|
20240115,120400,336006870,19950,19950,19950,19950,0
|
|
20240115,120300,336006870,19950,19950,19950,19950,0
|
|
20240115,120200,336006870,19950,19950,19950,19940,1111
|
|
20240115,120100,313850180,19950,19950,19950,19950,0
|
|
20240115,120000,313850180,19950,19950,19950,19950,4
|
|
20240115,115900,313770380,19990,19990,19990,19990,0
|
|
20240115,115800,313770380,19990,19990,19990,19990,0
|
|
20240115,115700,313770380,19990,19990,19990,19990,0
|
|
20240115,115600,313770380,19990,19990,19990,19990,17
|
|
20240115,115500,313430550,19950,19970,19970,19950,51
|
|
20240115,115400,312412740,19970,19980,19980,19970,50
|
|
20240115,115300,311413920,19970,19970,19970,19970,0
|
|
20240115,115200,311413920,19970,19970,19970,19970,33
|
|
20240115,115100,310754910,19970,19970,19970,19970,0
|
|
20240115,115000,310754910,19970,19970,19970,19970,11
|
|
20240115,114900,310535240,19980,19980,19980,19980,0
|
|
20240115,114800,310535240,19980,19980,19980,19980,0
|
|
20240115,114700,310535240,19980,19970,19980,19970,14
|
|
20240115,114600,310255650,19960,19960,19960,19960,0
|
|
20240115,114500,310255650,19960,19960,19960,19960,0
|
|
20240115,114400,310255650,19960,19960,19960,19960,0
|
|
20240115,114300,310255650,19960,19960,19960,19960,3
|
|
20240115,114200,310195770,19960,19960,19960,19960,50
|
|
20240115,114100,309197770,19960,19960,19960,19960,3
|
|
20240115,114000,309137890,19960,19950,19960,19950,12
|
|
20240115,113900,308898430,19940,19930,19940,19930,12
|
|
20240115,113800,308659200,19920,20000,20000,19920,56
|
|
20240115,113700,307540230,20000,20000,20000,20000,18
|
|
20240115,113600,307180230,20000,19990,20000,19990,35
|
|
20240115,113500,306480400,20000,20000,20000,20000,0
|
|
20240115,113400,306480400,20000,20000,20000,20000,0
|
|
20240115,113300,306480400,20000,20000,20000,20000,1
|
|
20240115,113200,306460400,20000,20000,20000,20000,0
|
|
20240115,113100,306460400,20000,20000,20000,20000,0
|
|
20240115,113000,306460400,20000,19980,20000,19980,159
|
|
20240115,112900,303280540,19980,19960,19980,19960,50
|
|
20240115,112800,302282040,19920,19960,19960,19920,30
|
|
20240115,112700,301683390,19960,19960,19960,19960,16
|
|
20240115,112600,301364030,19930,19930,19930,19930,3
|
|
20240115,112500,301304240,19910,19910,19910,19910,0
|
|
20240115,112400,301304240,19910,19910,19910,19910,1
|
|
20240115,112300,301284330,19920,19900,19920,19900,151
|
|
20240115,112200,298277130,19900,19920,19920,19900,90
|
|
20240115,112100,296484930,19920,19920,19920,19920,35
|
|
20240115,112000,295787730,19960,19960,19960,19960,0
|
|
20240115,111900,295787730,19960,19960,19960,19960,2
|
|
20240115,111800,295747810,19920,19920,19920,19920,20
|
|
20240115,111700,295349410,19920,19920,19920,19920,0
|
|
20240115,111600,295349410,19920,19920,19920,19920,0
|
|
20240115,111500,295349410,19920,19920,19920,19920,0
|
|
20240115,111400,295349410,19920,19920,19920,19920,11
|
|
20240115,111300,295130290,19920,19920,19920,19920,0
|
|
20240115,111200,295130290,19920,19920,19920,19920,0
|
|
20240115,111100,295130290,19920,19900,19920,19900,4
|
|
20240115,111000,295050630,19890,19930,19930,19890,9
|
|
20240115,110900,294871300,19880,19880,19880,19880,0
|
|
20240115,110800,294871300,19880,19880,19880,19880,0
|
|
20240115,110700,294871300,19880,19900,19900,19880,200
|
|
20240115,110600,290893500,19900,19910,19960,19900,383
|
|
20240115,110500,283250550,19880,19890,19900,19880,161
|
|
20240115,110400,280048260,19880,19840,19880,19760,61
|
|
20240115,110300,278837560,19830,19960,19960,19650,133
|
|
20240115,110200,276206290,19560,19970,19970,19010,5403
|
|
20240115,110100,169637580,19980,19980,19980,19980,5
|
|
20240115,110000,169537680,19980,19980,19980,19980,1
|
|
20240115,105900,169517700,20000,20000,20000,20000,50
|
|
20240115,105800,168517700,20000,20000,20000,20000,1
|
|
20240115,105700,168497700,20000,20000,20000,20000,31
|
|
20240115,105600,167877700,19970,19970,19970,19970,0
|
|
20240115,105500,167877700,19970,19970,19970,19970,2
|
|
20240115,105400,167837760,19980,19980,19980,19980,35
|
|
20240115,105300,167138460,19980,19980,19980,19980,0
|
|
20240115,105200,167138460,19980,19980,19980,19980,13
|
|
20240115,105100,166878720,19980,19980,19980,19980,4
|
|
20240115,105000,166798800,19980,19980,19980,19980,0
|
|
20240115,104900,166798800,19980,19980,19980,19980,0
|
|
20240115,104800,166798800,19980,19980,19980,19980,103
|
|
20240115,104700,164740860,19990,19990,19990,19990,5
|
|
20240115,104600,164640910,20000,20000,20000,20000,0
|
|
20240115,104500,164640910,20000,20000,20000,20000,1
|
|
20240115,104400,164620910,19990,19990,19990,19990,0
|
|
20240115,104300,164620910,19990,19990,19990,19990,0
|
|
20240115,104200,164620910,19990,19990,19990,19990,20
|
|
20240115,104100,164221110,19990,19990,19990,19990,9
|
|
20240115,104000,164041200,19990,20000,20000,19990,31
|
|
20240115,103900,163421490,20000,20000,20000,20000,23
|
|
20240115,103800,162961490,20000,20000,20000,20000,0
|
|
20240115,103700,162961490,20000,20000,20000,20000,6
|
|
20240115,103600,162841490,20000,20000,20000,20000,0
|
|
20240115,103500,162841490,20000,20000,20000,20000,0
|
|
20240115,103400,162841490,20000,20000,20000,20000,11
|
|
20240115,103300,162621490,20000,20000,20000,20000,75
|
|
20240115,103200,161121490,20000,20000,20000,20000,0
|
|
20240115,103100,161121490,20000,20000,20000,20000,0
|
|
20240115,103000,161121490,20000,20000,20000,20000,14
|
|
20240115,102900,160841490,20000,20000,20000,20000,0
|
|
20240115,102800,160841490,20000,20050,20050,20000,215
|
|
20240115,102700,156535790,20150,20150,20150,20150,0
|
|
20240115,102600,156535790,20150,20150,20150,20150,30
|
|
20240115,102500,155931290,20200,20200,20200,20200,0
|
|
20240115,102400,155931290,20200,20200,20200,20200,1
|
|
20240115,102300,155911090,20200,20200,20200,20200,4
|
|
20240115,102200,155830290,20050,20050,20050,20050,0
|
|
20240115,102100,155830290,20050,20050,20050,20050,0
|
|
20240115,102000,155830290,20050,20050,20050,20050,13
|
|
20240115,101900,155569640,20100,20100,20100,20100,537
|
|
20240115,101800,144775940,20150,20150,20150,20150,0
|
|
20240115,101700,144775940,20150,20150,20150,20150,0
|
|
20240115,101600,144775940,20150,20250,20250,20150,198
|
|
20240115,101500,140785490,20200,20200,20200,20200,37
|
|
20240115,101400,140038090,20150,20150,20150,20150,10
|
|
20240115,101300,139836590,20200,20200,20200,20200,0
|
|
20240115,101200,139836590,20200,20200,20200,20200,7
|
|
20240115,101100,139695190,20200,20200,20200,20200,1
|
|
20240115,101000,139674990,20200,20200,20200,20200,2
|
|
20240115,100900,139634590,20200,20200,20200,20200,0
|
|
20240115,100800,139634590,20200,20200,20200,20200,0
|
|
20240115,100700,139634590,20200,20200,20200,20200,0
|
|
20240115,100600,139634590,20200,20200,20200,20200,0
|
|
20240115,100500,139634590,20200,20200,20200,20200,16
|
|
20240115,100400,139311390,20200,20150,20200,20150,18
|
|
20240115,100300,138948190,20200,20200,20200,20200,1
|
|
20240115,100200,138927990,20150,20150,20150,20150,32
|
|
20240115,100100,138283190,20150,20150,20150,20150,5
|
|
20240115,100000,138182440,20200,20200,20200,20200,1
|
|
20240115,095900,138162240,20200,20200,20200,20200,1
|
|
20240115,095800,138142040,20200,20200,20200,20200,0
|
|
20240115,095700,138142040,20200,20200,20200,20200,0
|
|
20240115,095600,138142040,20200,20200,20200,20200,0
|
|
20240115,095500,138142040,20200,20200,20200,20200,1
|
|
20240115,095400,138121840,20100,20100,20100,20100,10
|
|
20240115,095300,137920840,20200,20200,20200,20200,0
|
|
20240115,095200,137920840,20200,20200,20200,20200,10
|
|
20240115,095100,137718840,20200,20200,20200,20200,0
|
|
20240115,095000,137718840,20200,20150,20200,20150,4
|
|
20240115,094900,137638090,20150,20000,20200,20000,3
|
|
20240115,094800,137577740,20200,20200,20200,20200,6
|
|
20240115,094700,137456540,19990,20150,20200,19990,21
|
|
20240115,094600,137034930,20150,20150,20150,20150,1
|
|
20240115,094500,137014780,20050,20050,20050,20050,0
|
|
20240115,094400,137014780,20050,20150,20150,20050,21
|
|
20240115,094300,136593630,20150,20100,20150,20100,311
|
|
20240115,094200,130337680,20100,20100,20100,20100,0
|
|
20240115,094100,130337680,20100,20100,20100,20100,25
|
|
20240115,094000,129835180,20100,20100,20100,20100,0
|
|
20240115,093900,129835180,20100,20100,20100,20100,4
|
|
20240115,093800,129754780,19980,19980,19980,19980,105
|
|
20240115,093700,127656880,19980,20000,20000,19980,103
|
|
20240115,093600,125598480,20100,20100,20100,20100,0
|
|
20240115,093500,125598480,20100,20100,20100,20100,4
|
|
20240115,093400,125518080,20100,20100,20100,20100,3
|
|
20240115,093300,125457780,20100,20100,20100,20100,3
|
|
20240115,093200,125397480,20100,20100,20100,20100,150
|
|
20240115,093100,122382480,19970,19970,19970,19970,0
|
|
20240115,093000,122382480,19970,20000,20000,19970,565
|
|
20240115,092900,111094380,20000,20000,20000,20000,152
|
|
20240115,092800,108054380,20000,20000,20000,20000,0
|
|
20240115,092700,108054380,20000,20000,20000,20000,0
|
|
20240115,092600,108054380,20000,20000,20000,20000,420
|
|
20240115,092500,99654380,20150,20100,20150,20100,4
|
|
20240115,092400,99573830,20100,20100,20100,20100,71
|
|
20240115,092300,98146730,20100,20100,20100,20100,98
|
|
20240115,092200,96176930,20100,20100,20100,20100,5
|
|
20240115,092100,96076430,20100,20100,20100,20100,52
|
|
20240115,092000,95031230,20100,20100,20100,20100,10
|
|
20240115,091900,94830230,20100,20100,20100,20100,10
|
|
20240115,091800,94629230,20100,20100,20100,20100,0
|
|
20240115,091700,94629230,20100,20100,20100,20100,9
|
|
20240115,091600,94448330,20100,19990,20100,19990,103
|
|
20240115,091500,92385860,19990,19990,19990,19990,52
|
|
20240115,091400,91346380,19970,19990,19990,19970,44
|
|
20240115,091300,90467060,19990,19980,19990,19980,11
|
|
20240115,091200,90247230,19970,19970,19970,19970,8
|
|
20240115,091100,90087470,19970,20000,20000,19970,172
|
|
20240115,091000,86649760,19990,20000,20000,19990,5
|
|
20240115,090900,86549800,19990,19990,19990,19990,0
|
|
20240115,090800,86549800,19990,19950,20000,19870,1190
|
|
20240115,090700,62766940,19980,19980,19980,19980,101
|
|
20240115,090600,60748960,19870,19890,19900,19870,519
|
|
20240115,090500,50428260,19890,19960,19960,19890,503
|
|
20240115,090400,40402590,19960,20000,20000,19960,523
|
|
20240115,090300,29944800,20050,20050,20050,20050,89
|
|
20240115,090200,28160350,20050,20150,20150,20050,855
|
|
20240115,090100,10945200,20200,20250,20250,20200,282
|
|
20240115,090000,5246800,20300,20500,20500,20300,256
|